Compania General de Electricidad SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	227.20	227.20	227.20	227.20	227.20	17,066
2026-07-20	227.20	227.20	227.20	227.20	227.20	212
2026-07-17	227.20	227.20	227.20	227.20	227.20	613
2026-07-15	227.20	230.65	227.20	227.20	227.20	173
2026-07-14	223.00	228.34	223.00	227.20	227.20	93,634
2026-07-13	230.65	230.65	230.65	230.65	230.65	183
2026-07-10	225.00	230.65	225.00	230.65	230.65	14,770
2026-07-09	230.65	230.65	230.65	230.65	230.65	10
2026-07-08	227.00	230.65	227.00	230.65	230.65	5,499
2026-07-06	230.65	230.65	230.65	230.65	230.65	555
2026-07-03	230.65	230.65	230.65	230.65	230.65	3,699
2026-07-02	225.00	230.65	225.00	230.65	230.65	24,130
2026-07-01	230.65	230.65	230.65	230.65	230.65	6,001
2026-06-30	222.00	230.65	222.00	230.65	230.65	31,692
2026-06-26	227.00	230.65	227.00	230.65	230.65	15,798
2026-06-25	230.65	230.65	230.65	230.65	230.65	10
2026-06-24	230.65	230.65	230.65	230.65	230.65	213
2026-06-23	220.00	230.65	220.00	230.65	230.65	13,726
2026-06-22	230.65	230.65	230.65	230.65	230.65	189
2026-06-19	230.65	230.65	230.65	230.65	230.65	1,210
2026-06-18	230.72	230.72	230.65	230.65	230.65	149,034
2026-06-17	230.72	230.72	230.72	230.72	230.72	5
2026-06-16	230.72	230.72	230.72	230.72	230.72	20
2026-06-15	230.72	230.72	230.72	230.72	230.72	4,558
2026-06-12	228.41	230.65	228.41	230.65	230.65	1,210
2026-06-11	230.72	230.72	230.72	230.72	230.72	113
2026-06-10	230.72	230.72	230.72	230.72	230.72	810
2026-06-09	230.72	230.72	230.72	230.72	230.72	10
2026-06-08	230.72	230.72	230.72	230.72	230.72	1,810
2026-06-05	230.72	230.72	230.72	230.72	230.72	10
2026-06-04	230.72	230.72	230.72	230.72	230.72	830
2026-06-03	230.72	230.72	230.72	230.72	230.72	1,010
2026-06-02	228.41	230.72	228.41	230.72	230.72	10
2026-06-01	228.00	230.72	228.00	230.72	230.72	11,606
2026-05-29	220.00	230.72	220.00	230.72	230.72	19,756
2026-05-28	230.72	230.72	230.72	230.72	230.72	441
2026-05-27	230.72	230.72	230.72	230.72	230.72	3,777
2026-05-26	230.72	230.72	230.72	230.72	230.72	336
2026-05-25	230.72	230.72	230.72	230.72	230.72	116
2026-05-22	230.72	241.00	230.72	230.72	230.72	63
2026-05-20	230.72	230.72	230.72	230.72	230.72	2,210
2026-05-19	230.00	235.00	230.00	230.72	230.72	116
2026-05-18	238.52	238.52	238.52	238.52	238.52	3,281
2026-05-15	221.12	238.52	221.12	238.52	238.52	165,625
2026-05-14	242.99	242.99	242.99	242.99	242.99	3,541
2026-05-13	242.99	242.99	242.99	242.99	242.99	1,070
2026-05-12	242.99	242.99	242.99	242.99	242.99	1,291
2026-05-11	242.99	242.99	242.99	242.99	242.99	2,676
2026-05-08	242.99	242.99	242.99	242.99	242.99	10
2026-05-07	242.99	242.99	242.99	242.99	242.99	10
2026-05-06	242.00	242.99	242.00	242.99	242.99	1,070
2026-05-05	242.99	242.99	242.99	242.99	241.21	220
2026-05-04	242.99	242.99	242.99	242.99	241.21	37,003
2026-04-30	243.98	244.00	243.98	243.98	242.19	3,615
2026-04-29	243.98	244.00	243.98	243.98	242.19	129
2026-04-28	235.50	244.00	235.50	243.98	242.19	31,710
2026-04-27	244.00	244.00	243.98	243.98	242.19	22,278
2026-04-24	243.00	243.98	243.00	243.98	242.19	22,380
2026-04-23	243.15	243.98	243.15	243.98	242.19	52,594
2026-04-22	251.99	251.99	243.36	243.36	241.57	24,155

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.7830 CLP
2025-05-05	13.1000 CLP
2024-05-03	1.8000 CLP
2023-04-26	5.7100 CLP
2022-04-25	0.6175 CLP
2021-04-07	7.1824 CLP
2021-01-25	5.9691 CLP
2020-04-24	7.8069 CLP
2019-12-09	46.8417 CLP
2019-11-25	3.1228 CLP
2019-04-25	1.5614 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.